Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
4.615
+0.005 (0.11%)
At close: Dec 26, 2025, 4:00 PM EST
4.600
-0.016 (-0.34%)
After-hours: Dec 26, 2025, 7:50 PM EST
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.56 | 4.63 | 4.44 | 4.61 | 4.61 | - | 2,268,418 |
| Dec 24, 2025 | 4.59 | 4.63 | 4.53 | 4.61 | 4.61 | 0.44% | 1,226,211 |
| Dec 23, 2025 | 4.67 | 4.71 | 4.53 | 4.59 | 4.59 | -2.34% | 3,272,565 |
| Dec 22, 2025 | 4.57 | 4.81 | 4.55 | 4.70 | 4.70 | 3.75% | 3,855,849 |
| Dec 19, 2025 | 4.65 | 4.75 | 4.49 | 4.53 | 4.53 | -2.58% | 6,457,334 |
| Dec 18, 2025 | 4.73 | 4.85 | 4.61 | 4.65 | 4.65 | -1.06% | 4,567,376 |
| Dec 17, 2025 | 5.04 | 5.08 | 4.57 | 4.70 | 4.70 | - | 6,070,443 |
| Dec 16, 2025 | 4.88 | 4.97 | 4.67 | 4.70 | 4.70 | -4.28% | 3,357,365 |
| Dec 15, 2025 | 5.12 | 5.19 | 4.89 | 4.91 | 4.91 | -3.54% | 4,154,534 |
| Dec 12, 2025 | 5.65 | 5.69 | 5.08 | 5.09 | 5.09 | -9.91% | 4,741,675 |
| Dec 11, 2025 | 5.60 | 5.87 | 5.50 | 5.65 | 5.65 | 0.71% | 8,486,619 |
| Dec 10, 2025 | 5.43 | 5.69 | 5.30 | 5.61 | 5.61 | 2.75% | 6,519,504 |
| Dec 9, 2025 | 6.72 | 6.72 | 5.20 | 5.46 | 5.46 | -19.11% | 11,395,835 |
| Dec 8, 2025 | 7.10 | 7.16 | 6.53 | 6.75 | 6.75 | -4.39% | 10,086,544 |
| Dec 5, 2025 | 7.03 | 7.27 | 7.02 | 7.06 | 7.06 | 0.43% | 1,283,174 |
| Dec 4, 2025 | 6.94 | 7.08 | 6.90 | 7.03 | 7.03 | 1.30% | 1,628,142 |
| Dec 3, 2025 | 6.79 | 6.99 | 6.75 | 6.94 | 6.94 | 2.66% | 990,219 |
| Dec 2, 2025 | 6.94 | 6.95 | 6.75 | 6.76 | 6.76 | -2.03% | 1,254,321 |
| Dec 1, 2025 | 7.01 | 7.05 | 6.79 | 6.90 | 6.90 | -3.50% | 1,422,757 |
| Nov 28, 2025 | 7.10 | 7.18 | 7.02 | 7.15 | 7.15 | 0.99% | 652,526 |
| Nov 26, 2025 | 7.14 | 7.19 | 6.99 | 7.08 | 7.08 | -0.56% | 1,184,168 |
| Nov 25, 2025 | 7.05 | 7.14 | 7.00 | 7.12 | 7.12 | 1.71% | 1,272,693 |
| Nov 24, 2025 | 7.03 | 7.16 | 6.95 | 7.00 | 7.00 | -0.85% | 1,408,150 |
| Nov 21, 2025 | 6.89 | 7.08 | 6.70 | 7.06 | 7.06 | 4.75% | 1,859,977 |
| Nov 20, 2025 | 7.06 | 7.15 | 6.70 | 6.74 | 6.74 | -3.16% | 1,549,902 |
| Nov 19, 2025 | 7.28 | 7.76 | 6.94 | 6.96 | 6.96 | 2.50% | 2,305,601 |
| Nov 18, 2025 | 6.79 | 6.97 | 6.77 | 6.79 | 6.79 | -1.16% | 1,122,041 |
| Nov 17, 2025 | 7.09 | 7.22 | 6.86 | 6.87 | 6.87 | -3.78% | 1,543,742 |
| Nov 14, 2025 | 7.03 | 7.23 | 7.00 | 7.14 | 7.14 | - | 2,154,094 |
| Nov 13, 2025 | 7.17 | 7.25 | 7.03 | 7.14 | 7.14 | -1.65% | 1,771,371 |
| Nov 12, 2025 | 7.38 | 7.52 | 7.17 | 7.26 | 7.26 | -1.89% | 1,668,066 |
| Nov 11, 2025 | 7.62 | 7.64 | 7.35 | 7.40 | 7.40 | -2.63% | 1,606,138 |
| Nov 10, 2025 | 7.80 | 7.94 | 7.43 | 7.60 | 7.60 | -0.59% | 1,558,639 |
| Nov 7, 2025 | 7.54 | 7.82 | 7.36 | 7.65 | 7.65 | 0.39% | 1,904,170 |
| Nov 6, 2025 | 7.57 | 7.93 | 6.57 | 7.62 | 7.62 | -13.07% | 3,806,257 |
| Nov 5, 2025 | 8.75 | 8.91 | 8.68 | 8.76 | 8.76 | 0.11% | 1,576,730 |
| Nov 4, 2025 | 8.68 | 8.95 | 8.57 | 8.75 | 8.75 | -0.68% | 1,240,097 |
| Nov 3, 2025 | 9.01 | 9.01 | 8.66 | 8.81 | 8.81 | -3.19% | 1,370,553 |
| Oct 31, 2025 | 8.74 | 9.25 | 8.66 | 9.10 | 9.10 | 3.17% | 1,408,583 |
| Oct 30, 2025 | 8.80 | 8.89 | 8.65 | 8.82 | 8.82 | 1.26% | 1,691,741 |
| Oct 29, 2025 | 9.44 | 9.46 | 8.59 | 8.71 | 8.71 | -7.73% | 1,326,023 |
| Oct 28, 2025 | 9.37 | 9.57 | 9.31 | 9.44 | 9.44 | 0.43% | 823,438 |
| Oct 27, 2025 | 9.93 | 9.93 | 9.04 | 9.40 | 9.40 | -3.79% | 1,605,945 |
| Oct 24, 2025 | 9.78 | 9.90 | 9.55 | 9.77 | 9.77 | 1.24% | 967,462 |
| Oct 23, 2025 | 9.34 | 9.68 | 9.25 | 9.65 | 9.65 | 3.43% | 1,064,997 |
| Oct 22, 2025 | 9.25 | 9.48 | 9.08 | 9.33 | 9.33 | - | 926,903 |
| Oct 21, 2025 | 9.07 | 9.37 | 9.03 | 9.33 | 9.33 | 2.30% | 1,333,957 |
| Oct 20, 2025 | 9.02 | 9.17 | 8.86 | 9.12 | 9.12 | 2.70% | 1,174,024 |
| Oct 17, 2025 | 8.99 | 9.17 | 8.75 | 8.88 | 8.88 | -2.20% | 1,152,266 |
| Oct 16, 2025 | 9.55 | 9.68 | 9.04 | 9.08 | 9.08 | -4.22% | 1,500,607 |